Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.72 51.82 51.26 51.50 13,682,116 -0.06(-0.11%)
Oct 26, 2012 51.64 51.56 51.56 51.56 12,327,297 -0.17(-0.34%)
Oct 25, 2012 51.64 52.04 51.63 51.74 13,300,079 +0.29(+0.57%)
Oct 24, 2012 51.63 51.78 51.40 51.45 11,786,602 -0.11(-0.21%)
Oct 23, 2012 51.76 52.02 51.29 51.56 15,243,008 -0.71(-1.35%)
Oct 19, 2012 52.44 52.54 52.17 52.26 25,288,080 -0.48(-0.91%)
Oct 18, 2012 51.54 52.90 51.50 52.74 45,996,060 +1.11(+2.14%)
Oct 17, 2012 50.71 51.77 50.58 51.64 36,469,092 +1.05(+2.08%)
Oct 16, 2012 50.40 50.76 50.20 50.58 18,822,236 +0.69(+1.38%)
Oct 15, 2012 49.58 50.17 49.50 49.89 20,444,978 +0.46(+0.93%)
Oct 12, 2012 49.58 49.82 49.31 49.43 11,942,759 +0.00(+0.00%)
Oct 11, 2012 49.61 49.67 49.35 49.43 12,908,103 -0.18(-0.37%)
Oct 10, 2012 49.73 49.81 49.44 49.61 14,726,662 -0.14(-0.28%)
Oct 09, 2012 49.90 50.16 49.53 49.75 21,128,360 -0.75(-1.48%)
Oct 08, 2012 50.62 50.65 50.30 50.50 8,861,417 -0.15(-0.30%)
Oct 05, 2012 50.52 50.72 50.41 50.65 12,966,178 +0.28(+0.55%)
Oct 04, 2012 50.25 50.54 50.19 50.38 12,919,778 +0.20(+0.39%)
Oct 03, 2012 50.32 50.41 49.98 50.18 11,760,239 +0.03(+0.06%)
Oct 02, 2012 50.27 50.38 49.92 50.15 13,547,459 -0.12(-0.25%)
Oct 01, 2012 50.12 50.51 50.12 50.28 13,268,217 +0.16(+0.32%)
Sep 28, 2012 50.01 50.21 49.82 50.12 14,153,766 -0.07(-0.14%)
Sep 27, 2012 50.25 50.44 50.10 50.19 11,248,705 +0.01(+0.01%)
Sep 26, 2012 50.54 50.54 50.15 50.18 13,711,474 -0.23(-0.46%)
Sep 25, 2012 50.19 50.65 50.19 50.41 15,938,646 +0.23(+0.46%)
Sep 24, 2012 50.09 50.33 50.04 50.18 12,488,042 -0.04(-0.09%)
Sep 21, 2012 50.22 50.44 50.06 50.22 26,230,660 +0.12(+0.23%)
Sep 20, 2012 49.75 50.17 49.69 50.11 11,968,668 +0.22(+0.44%)
Sep 19, 2012 50.00 50.13 49.89 49.89 13,628,174 +0.04(+0.07%)
Sep 18, 2012 49.51 49.94 49.50 49.85 11,086,870 +0.22(+0.44%)
Sep 17, 2012 49.81 49.96 49.45 49.64 15,928,229 -0.16(-0.32%)
Sep 14, 2012 50.12 50.12 49.51 49.80 17,913,304 -0.38(-0.75%)
Sep 13, 2012 49.46 50.30 49.45 50.17 17,883,938 +0.61(+1.23%)
Sep 12, 2012 49.72 49.79 49.48 49.56 11,317,250 -0.04(-0.07%)
Sep 11, 2012 49.72 49.85 49.58 49.60 12,130,164 +0.01(+0.03%)
Sep 10, 2012 49.45 49.80 49.33 49.58 15,732,413 +0.22(+0.44%)
Sep 07, 2012 49.43 49.46 49.10 49.37 11,554,784 +0.03(+0.06%)
Sep 06, 2012 49.24 49.61 49.16 49.34 17,978,970 +0.41(+0.85%)
Sep 05, 2012 49.05 49.36 48.83 48.92 12,741,123 +0.01(+0.01%)
Sep 04, 2012 49.08 49.12 48.70 48.92 11,553,771 -0.12(-0.25%)
Aug 31, 2012 49.05 49.38 48.84 49.04 13,959,246 +0.16(+0.33%)
Aug 30, 2012 48.89 49.02 48.62 48.88 13,300,057 -0.12(-0.24%)
Aug 29, 2012 48.93 49.33 48.77 49.00 13,213,099 -0.09(-0.18%)
Aug 27, 2012 49.12 49.42 49.08 49.08 12,046,494 -0.08(-0.16%)
Aug 24, 2012 48.89 49.34 48.84 49.16 15,534,145 +0.34(+0.70%)
Aug 23, 2012 48.86 48.97 48.69 48.82 12,574,235 -0.01(-0.01%)
Aug 22, 2012 48.74 48.96 48.67 48.83 11,420,446 -0.02(-0.04%)
Aug 21, 2012 48.79 49.19 48.73 48.85 13,243,537 +0.06(+0.12%)
Aug 20, 2012 48.86 48.89 48.77 48.79 17,545,222 -0.07(-0.15%)
Aug 17, 2012 49.10 49.14 48.66 48.86 16,650,099 -0.29(-0.59%)
Aug 16, 2012 49.33 49.33 49.02 49.15 18,756,850 -0.11(-0.22%)
Aug 15, 2012 49.38 49.61 49.22 49.26 12,971,936 -0.21(-0.42%)
Aug 14, 2012 49.54 49.55 49.37 49.47 11,401,723 +0.13(+0.26%)
Aug 13, 2012 49.29 49.41 49.13 49.34 9,988,785 -0.13(-0.26%)
Aug 10, 2012 49.10 49.52 49.10 49.47 10,607,540 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.13 49.24 10,772,862 -0.02(-0.04%)
Aug 08, 2012 49.22 49.41 49.17 49.26 9,120,195 +0.04(+0.09%)
Aug 07, 2012 49.59 49.69 49.16 49.22 15,634,995 -0.40(-0.80%)
Aug 06, 2012 49.86 49.97 49.57 49.61 12,102,506 -0.20(-0.41%)
Aug 03, 2012 49.71 49.96 49.65 49.82 15,122,093 +0.48(+0.98%)
Aug 02, 2012 49.59 49.71 49.02 49.33 18,781,274 -0.67(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.